6135 (株)牧野フライス製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,620 | 11,630 | 11,510 | 11,510 | 68,900 | 11,510 |
| 2025-04-22 | 11,560 | 11,640 | 11,500 | 11,550 | 67,700 | 11,550 |
| 2025-04-21 | 11,380 | 11,740 | 11,380 | 11,570 | 142,200 | 11,570 |
| 2025-04-18 | 11,340 | 11,810 | 11,340 | 11,620 | 237,800 | 11,620 |
| 2025-04-17 | 11,250 | 11,370 | 11,250 | 11,320 | 62,200 | 11,320 |
| 2025-04-16 | 11,220 | 11,300 | 11,170 | 11,270 | 84,900 | 11,270 |
| 2025-04-15 | 11,430 | 11,430 | 11,200 | 11,200 | 126,200 | 11,200 |
| 2025-04-14 | 11,290 | 11,500 | 11,280 | 11,430 | 116,100 | 11,430 |
| 2025-04-11 | 11,050 | 11,330 | 11,050 | 11,240 | 242,500 | 11,240 |
| 2025-04-10 | 11,010 | 11,330 | 10,970 | 11,240 | 487,500 | 11,240 |
| 2025-04-09 | 10,950 | 11,020 | 10,880 | 10,970 | 629,700 | 10,970 |
| 2025-04-08 | 11,060 | 11,090 | 10,910 | 10,950 | 567,000 | 10,950 |
| 2025-04-07 | 11,180 | 11,230 | 10,920 | 10,990 | 588,700 | 10,990 |
| 2025-04-04 | 11,370 | 11,410 | 11,220 | 11,400 | 336,800 | 11,400 |
| 2025-04-03 | 11,300 | 11,510 | 11,240 | 11,330 | 303,400 | 11,330 |
| 2025-04-02 | 11,610 | 11,640 | 11,360 | 11,500 | 188,600 | 11,500 |
| 2025-04-01 | 11,610 | 11,710 | 11,590 | 11,650 | 65,200 | 11,650 |
| 2025-03-31 | 11,540 | 11,710 | 11,530 | 11,670 | 127,300 | 11,670 |
| 2025-03-28 | 11,600 | 11,680 | 11,510 | 11,580 | 132,400 | 11,580 |
| 2025-03-27 | 11,610 | 11,750 | 11,600 | 11,750 | 85,000 | 11,750 |
| 2025-03-26 | 11,620 | 11,670 | 11,540 | 11,610 | 105,400 | 11,610 |
| 2025-03-25 | 11,710 | 11,750 | 11,600 | 11,600 | 71,300 | 11,600 |
| 2025-03-24 | 11,760 | 11,770 | 11,660 | 11,680 | 61,100 | 11,680 |
| 2025-03-21 | 11,900 | 11,960 | 11,750 | 11,760 | 116,600 | 11,760 |
| 2025-03-19 | 11,720 | 11,890 | 11,720 | 11,840 | 46,000 | 11,840 |
| 2025-03-18 | 11,720 | 11,830 | 11,720 | 11,760 | 71,900 | 11,760 |
| 2025-03-17 | 11,740 | 11,770 | 11,670 | 11,720 | 67,400 | 11,720 |
| 2025-03-14 | 11,660 | 11,780 | 11,630 | 11,750 | 70,400 | 11,750 |
| 2025-03-13 | 11,790 | 11,910 | 11,620 | 11,670 | 127,100 | 11,670 |
| 2025-03-12 | 11,900 | 11,980 | 11,710 | 11,840 | 200,300 | 11,840 |
| 2025-03-11 | 11,750 | 12,060 | 11,640 | 11,950 | 409,600 | 11,950 |
| 2025-03-10 | 11,300 | 12,820 | 11,240 | 12,050 | 702,600 | 12,050 |
| 2025-03-07 | 11,430 | 11,440 | 11,230 | 11,280 | 159,700 | 11,280 |
| 2025-03-06 | 11,460 | 11,500 | 11,400 | 11,440 | 162,000 | 11,440 |
| 2025-03-05 | 11,310 | 11,470 | 11,280 | 11,380 | 149,100 | 11,380 |
| 2025-03-04 | 11,450 | 11,450 | 11,130 | 11,200 | 171,700 | 11,200 |
| 2025-03-03 | 11,460 | 11,540 | 11,280 | 11,370 | 179,600 | 11,370 |
| 2025-02-28 | 11,570 | 11,630 | 11,450 | 11,450 | 228,300 | 11,450 |
| 2025-02-27 | 11,660 | 11,700 | 11,600 | 11,620 | 157,200 | 11,620 |
| 2025-02-26 | 11,650 | 11,680 | 11,600 | 11,650 | 160,700 | 11,650 |
| 2025-02-25 | 11,640 | 11,790 | 11,590 | 11,640 | 148,700 | 11,640 |
| 2025-02-21 | 11,710 | 11,940 | 11,680 | 11,820 | 229,800 | 11,820 |
| 2025-02-20 | 11,810 | 11,920 | 11,650 | 11,650 | 464,600 | 11,650 |
| 2025-02-19 | 11,900 | 12,000 | 11,730 | 11,840 | 462,000 | 11,840 |
| 2025-02-18 | 11,900 | 12,020 | 11,830 | 11,880 | 380,300 | 11,880 |
| 2025-02-17 | 11,950 | 12,060 | 11,830 | 11,870 | 422,400 | 11,870 |
| 2025-02-14 | 11,910 | 12,020 | 11,720 | 11,920 | 258,800 | 11,920 |
| 2025-02-13 | 11,900 | 12,070 | 11,850 | 11,910 | 457,000 | 11,910 |
| 2025-02-12 | 11,910 | 12,020 | 11,630 | 11,940 | 313,500 | 11,940 |
| 2025-02-10 | 11,830 | 12,040 | 11,810 | 11,940 | 308,000 | 11,940 |
| 2025-02-07 | 11,850 | 12,040 | 11,700 | 11,930 | 392,000 | 11,930 |
| 2025-02-06 | 11,650 | 12,030 | 11,650 | 12,010 | 289,700 | 12,010 |
| 2025-02-05 | 11,580 | 11,730 | 11,580 | 11,660 | 183,200 | 11,660 |
| 2025-02-04 | 11,480 | 11,630 | 11,480 | 11,550 | 184,200 | 11,550 |
| 2025-02-03 | 11,540 | 11,630 | 11,320 | 11,500 | 178,000 | 11,500 |
| 2025-01-31 | 11,650 | 11,770 | 11,600 | 11,600 | 114,300 | 11,600 |
| 2025-01-30 | 11,620 | 11,750 | 11,620 | 11,660 | 136,100 | 11,660 |
| 2025-01-29 | 11,630 | 11,720 | 11,510 | 11,610 | 213,800 | 11,610 |
| 2025-01-28 | 11,690 | 11,750 | 11,630 | 11,630 | 77,200 | 11,630 |
| 2025-01-27 | 11,650 | 11,830 | 11,580 | 11,750 | 181,600 | 11,750 |
| 2025-01-24 | 11,620 | 11,710 | 11,590 | 11,650 | 231,200 | 11,650 |
| 2025-01-23 | 11,580 | 11,680 | 11,580 | 11,600 | 137,300 | 11,600 |
| 2025-01-22 | 11,600 | 11,680 | 11,570 | 11,600 | 117,000 | 11,600 |
| 2025-01-21 | 11,600 | 11,640 | 11,580 | 11,610 | 81,000 | 11,610 |
| 2025-01-20 | 11,550 | 11,620 | 11,520 | 11,600 | 102,800 | 11,600 |
| 2025-01-17 | 11,540 | 11,660 | 11,520 | 11,600 | 120,500 | 11,600 |
| 2025-01-16 | 11,600 | 11,850 | 11,540 | 11,600 | 210,500 | 11,600 |
| 2025-01-15 | 11,540 | 11,740 | 11,480 | 11,720 | 347,600 | 11,720 |
| 2025-01-14 | 11,650 | 11,680 | 11,470 | 11,600 | 192,900 | 11,600 |
| 2025-01-10 | 11,430 | 11,960 | 11,390 | 11,950 | 381,200 | 11,950 |
| 2025-01-09 | 11,370 | 11,490 | 11,360 | 11,490 | 338,100 | 11,490 |
| 2025-01-08 | 11,300 | 11,440 | 11,290 | 11,340 | 487,500 | 11,340 |
| 2025-01-07 | 11,400 | 11,480 | 11,220 | 11,280 | 787,000 | 11,280 |
| 2025-01-06 | 11,300 | 11,490 | 11,290 | 11,440 | 1,861,300 | 11,440 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株